Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2018 | 13.70 | 13.70 | 13.50 | 13.50 | 820 | -0.28(-2.03%) |
May 30, 2018 | 13.79 | 14.00 | 13.78 | 13.78 | 4,345 | +0.00(+0.04%) |
May 29, 2018 | 13.56 | 13.78 | 13.56 | 13.78 | 600 | +0.13(+0.99%) |
May 25, 2018 | 13.64 | 13.64 | 13.64 | 0 | -0.03(-0.22%) | |
May 24, 2018 | 13.88 | 13.88 | 13.67 | 13.67 | 5,226 | -0.38(-2.72%) |
May 23, 2018 | 13.89 | 14.26 | 13.89 | 14.05 | 960 | -0.03(-0.23%) |
May 22, 2018 | 14.25 | 14.25 | 14.09 | 14.09 | 11,925 | -0.42(-2.93%) |
May 21, 2018 | 14.30 | 14.51 | 14.30 | 14.51 | 23,441 | -0.20(-1.36%) |
May 18, 2018 | 14.61 | 14.71 | 14.61 | 14.71 | 540 | +0.16(+1.10%) |
May 15, 2018 | 14.55 | 14.55 | 14.55 | 27 | -0.40(-2.68%) | |
May 14, 2018 | 15.14 | 15.14 | 14.95 | 14.95 | 1,354 | +0.05(+0.34%) |
May 11, 2018 | 15.19 | 15.19 | 14.90 | 14.90 | 1,114 | +0.23(+1.57%) |
May 10, 2018 | 14.46 | 14.67 | 14.46 | 14.67 | 2,725 | +0.50(+3.53%) |
May 09, 2018 | 14.36 | 14.36 | 14.17 | 14.17 | 10,232 | -0.63(-4.24%) |
May 08, 2018 | 14.80 | 14.80 | 14.80 | 14.80 | 62,948 | +0.30(+2.05%) |
May 07, 2018 | 14.50 | 14.50 | 14.50 | 14.50 | 184 | -0.01(-0.07%) |
May 04, 2018 | 14.38 | 14.83 | 14.38 | 14.51 | 1,270 | -0.19(-1.29%) |
May 02, 2018 | 14.70 | 14.70 | 14.70 | 50 | +0.12(+0.81%) | |
May 01, 2018 | 14.64 | 14.69 | 14.58 | 14.58 | 21,108 | -0.19(-1.29%) |
Apr 30, 2018 | 14.73 | 14.96 | 14.73 | 14.77 | 3,254 | -0.04(-0.25%) |
Apr 27, 2018 | 14.81 | 14.81 | 14.81 | 14.81 | 1,000 | +0.35(+2.42%) |
Apr 25, 2018 | 14.46 | 14.46 | 14.46 | 8,041 | +0.05(+0.35%) | |
Apr 23, 2018 | 14.41 | 14.41 | 14.41 | 0 | -0.14(-0.96%) | |
Apr 20, 2018 | 14.62 | 14.62 | 14.50 | 14.55 | 1,472 | +0.07(+0.48%) |
Apr 18, 2018 | 14.48 | 14.48 | 14.48 | 0 | +0.17(+1.19%) | |
Apr 17, 2018 | 14.50 | 14.50 | 14.31 | 14.31 | 1,337 | -0.01(-0.07%) |
Apr 16, 2018 | 14.77 | 14.77 | 14.32 | 14.32 | 1,122 | -0.45(-3.05%) |
Apr 13, 2018 | 14.52 | 14.77 | 14.52 | 14.77 | 16,250 | +0.37(+2.57%) |
Apr 10, 2018 | 14.40 | 14.40 | 14.40 | 21 | +0.04(+0.28%) | |
Apr 09, 2018 | 14.36 | 14.36 | 14.36 | 14.36 | 392 | +0.46(+3.31%) |
Apr 06, 2018 | 14.08 | 14.20 | 13.90 | 13.90 | 7,764 | -0.26(-1.84%) |
Apr 05, 2018 | 14.53 | 14.53 | 14.16 | 14.16 | 601 | -0.32(-2.20%) |
Apr 04, 2018 | 14.27 | 14.48 | 14.15 | 14.48 | 28,032 | +0.37(+2.62%) |
Apr 03, 2018 | 14.00 | 14.22 | 14.00 | 14.11 | 38,350 | +0.12(+0.82%) |
Apr 02, 2018 | 14.21 | 14.21 | 13.89 | 13.99 | 143,655 | -0.27(-1.86%) |
Mar 29, 2018 | 14.26 | 14.26 | 14.26 | 0 | -0.41(-2.79%) | |
Mar 28, 2018 | 15.00 | 15.00 | 14.67 | 14.67 | 12,958 | -0.68(-4.43%) |
Mar 27, 2018 | 15.35 | 15.35 | 15.35 | 15.35 | 16,173 | +0.41(+2.74%) |
Mar 26, 2018 | 15.00 | 15.00 | 14.90 | 14.94 | 2,841 | -0.38(-2.48%) |
Mar 23, 2018 | 15.42 | 15.42 | 15.00 | 15.32 | 2,194 | -0.35(-2.23%) |
Mar 22, 2018 | 15.45 | 15.67 | 15.40 | 15.67 | 566 | +0.04(+0.26%) |
Mar 21, 2018 | 15.48 | 15.63 | 15.48 | 15.63 | 425 | +0.14(+0.90%) |
Mar 20, 2018 | 15.49 | 15.49 | 15.43 | 15.49 | 1,103 | +0.34(+2.24%) |
Mar 19, 2018 | 15.64 | 15.64 | 15.15 | 15.15 | 1,686 | -0.60(-3.81%) |
Mar 16, 2018 | 15.75 | 15.75 | 15.75 | 15.75 | 1,360 | +0.06(+0.38%) |
Mar 15, 2018 | 15.73 | 15.73 | 15.69 | 15.69 | 330 | -0.29(-1.81%) |
Mar 14, 2018 | 15.97 | 16.13 | 15.95 | 15.98 | 30,445 | +0.15(+0.95%) |
Mar 13, 2018 | 15.83 | 15.83 | 15.83 | 15.83 | 11,186 | +0.04(+0.29%) |
Mar 12, 2018 | 15.75 | 15.79 | 15.75 | 15.79 | 1,520 | -0.10(-0.60%) |
Mar 09, 2018 | 15.63 | 15.88 | 15.63 | 15.88 | 12,058 | +0.58(+3.79%) |
Mar 08, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 485 | -0.09(-0.58%) |
Mar 07, 2018 | 15.48 | 15.48 | 15.19 | 15.39 | 2,392 | +0.06(+0.39%) |
Mar 06, 2018 | 15.62 | 15.62 | 15.33 | 15.33 | 1,325 | -0.24(-1.54%) |
Mar 05, 2018 | 15.15 | 15.57 | 15.15 | 15.57 | 600 | +0.50(+3.32%) |
Mar 02, 2018 | 15.10 | 15.39 | 15.07 | 15.07 | 894 | +0.06(+0.40%) |